Acerinox historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	10.580	10.670	10.560	10.670	10.218	415,292
2025-08-13	10.630	10.630	10.540	10.610	10.161	401,563
2025-08-12	10.520	10.640	10.470	10.600	10.151	532,771
2025-08-11	10.600	10.610	10.460	10.480	10.036	502,895
2025-08-08	10.440	10.570	10.430	10.550	10.103	1,037,558
2025-08-07	10.120	10.430	10.090	10.400	9.960	1,161,586
2025-08-06	10.000	10.120	9.945	10.070	9.644	455,843
2025-08-05	10.050	10.050	9.935	9.940	9.519	490,218
2025-08-04	10.020	10.050	9.930	9.970	9.548	1,134,614
2025-08-01	10.060	10.150	9.925	9.945	9.524	750,425
2025-07-31	10.130	10.170	9.960	10.130	9.701	850,393
2025-07-30	10.200	10.270	10.130	10.170	9.740	605,247
2025-07-29	10.270	10.310	10.170	10.190	9.759	715,241
2025-07-28	10.190	10.450	10.170	10.270	9.835	1,559,838
2025-07-25	10.280	10.280	10.080	10.140	9.711	1,673,464
2025-07-24	10.520	10.610	10.230	10.270	9.835	4,153,668
2025-07-23	10.900	10.940	10.770	10.780	10.324	606,994
2025-07-22	10.850	10.890	10.760	10.850	10.391	462,081
2025-07-21	10.570	10.910	10.560	10.820	10.362	1,209,514
2025-07-18	10.720	10.720	10.520	10.540	10.094	744,190
2025-07-17	10.600	10.700	10.570	10.690	10.237	593,829
2025-07-16	10.860	10.860	10.540	10.540	10.094	1,512,470
2025-07-15	11.150	11.250	11.100	11.140	10.372	1,636,807
2025-07-14	11.120	11.150	10.990	11.100	10.334	1,012,562
2025-07-11	11.190	11.190	11.080	11.110	10.344	623,604
2025-07-10	11.060	11.230	11.040	11.120	10.353	827,420
2025-07-09	10.920	11.070	10.900	10.970	10.213	1,031,184
2025-07-08	10.720	10.920	10.600	10.890	10.139	938,072
2025-07-07	10.520	10.680	10.490	10.680	9.943	694,474
2025-07-04	10.630	10.660	10.510	10.560	9.832	695,809
2025-07-03	10.890	10.890	10.630	10.670	9.934	862,050
2025-07-02	10.490	10.860	10.460	10.810	10.064	1,861,817
2025-07-01	10.640	10.710	10.330	10.370	9.655	2,339,532
2025-06-30	10.850	10.870	10.740	10.820	10.074	445,347
2025-06-27	10.800	10.840	10.720	10.840	10.092	462,625
2025-06-26	10.600	10.820	10.540	10.720	9.981	1,294,228
2025-06-25	10.610	10.620	10.510	10.540	9.813	401,575
2025-06-24	10.450	10.550	10.450	10.530	9.804	519,498
2025-06-23	10.380	10.410	10.230	10.310	9.599	575,480
2025-06-20	10.390	10.610	10.380	10.470	9.748	2,142,852
2025-06-19	10.550	10.580	10.400	10.400	9.683	422,244
2025-06-18	10.590	10.650	10.520	10.630	9.897	326,788
2025-06-17	10.640	10.750	10.510	10.660	9.925	383,331
2025-06-16	10.610	10.680	10.560	10.670	9.934	416,214
2025-06-13	10.280	10.540	10.230	10.540	9.813	584,720
2025-06-12	10.690	10.700	10.410	10.510	9.785	866,288
2025-06-11	10.750	10.840	10.670	10.770	10.027	645,669
2025-06-10	10.750	10.810	10.690	10.780	10.036	519,025
2025-06-09	10.740	10.780	10.650	10.780	10.036	443,636
2025-06-06	10.710	10.800	10.670	10.720	9.981	476,117
2025-06-05	10.850	10.870	10.680	10.730	9.990	684,262
2025-06-04	10.930	11.020	10.640	10.800	10.055	958,862
2025-06-03	10.980	10.990	10.780	10.850	10.102	905,108
2025-06-02	10.610	11.100	10.600	10.960	10.204	1,983,442
2025-05-30	10.510	10.510	10.410	10.410	9.692	772,098
2025-05-29	10.740	10.740	10.480	10.480	9.757	489,056
2025-05-28	10.570	10.700	10.520	10.540	9.813	577,996
2025-05-27	10.600	10.630	10.520	10.600	9.869	394,497
2025-05-26	10.530	10.750	10.530	10.640	9.906	518,522
2025-05-23	10.520	10.580	10.120	10.380	9.664	745,935

← NewerPage 6 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.3100 EUR
2026-01-21	0.3100 EUR
2025-07-16	0.3100 EUR
2025-01-22	0.3100 EUR
2024-07-17	0.3100 EUR
2024-01-24	0.3100 EUR
2023-07-13	0.3000 EUR
2023-01-25	0.3000 EUR
2022-07-01	0.5000 EUR
2021-06-01	0.5000 EUR
2020-12-01	0.1000 EUR
2020-11-30	0.4000 EUR
2020-07-06	0.1000 EUR
2019-07-03	0.2000 EUR
2019-06-03	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.